시장 데이터를 불러오는 중
전체 종목
테나리스 ADR 과거 주가
Tenaris S.A. American Depositary Shares · TS · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tenaris S.A. American Depositary Shares · TS · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩76,214 | ₩78,789 | ₩74,282 | ₩76,911 | +0.92% | 699.5만 |
| 2026.09.28–2026.10.02 | ₩75,516 | ₩75,905 | ₩72,820 | ₩75,101 | -0.55% | 591.7만 |
| 2026.09.21–2026.09.25 | ₩75,865 | ₩76,522 | ₩73,464 | ₩74,403 | -1.93% | 362.6만 |
| 2026.09.14–2026.09.18 | ₩75,878 | ₩76,482 | ₩74,497 | ₩75,449 | -0.57% | 229.7만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩76,978 | — | — |
| 2026.08.24–2026.08.27 | ₩71,090 | ₩73,504 | ₩70,191 | ₩72,847 | +2.47% | 504.3만 |
| 2026.08.17–2026.08.21 | ₩72,123 | ₩72,646 | ₩69,843 | ₩70,634 | -2.06% | 868.7만 |
| 2026.08.10–2026.08.14 | ₩71,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,914 |
| ₩70,178 |
| ₩71,868 |
| +0.54% |
| 958.2만 |
| 2026.08.03–2026.08.07 | ₩75,597 | ₩78,427 | ₩70,567 | ₩71,144 | -5.89% | 933.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,817 | ₩77,193 | ₩74,014 | ₩76,898 | +0.10% | 501.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,254 | ₩78,950 | ₩74,095 | ₩77,354 | +1.44% | 523.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,846 | ₩76,724 | ₩74,577 | ₩76,670 | +2.44% | 471.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,431 | ₩74,725 | ₩71,680 | ₩74,537 | +2.91% | 562.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,650 | ₩76,174 | ₩71,761 | ₩72,606 | -4.02% | 417.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,992 | ₩78,132 | ₩74,712 | ₩75,154 | -2.39% | 504.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩83,350 | ₩83,564 | ₩75,825 | ₩76,750 | -7.92% | 546만 |
|---|
| 2026.06.08–2026.06.12 | ₩83,685 | ₩84,798 | ₩81,136 | ₩84,396 | +0.85% | 588.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩82,987 | ₩86,649 | ₩82,196 | ₩82,411 | -0.70% | 634.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,833 | ₩84,986 | ₩79,728 | ₩81,727 | -2.51% | 699만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,666 | ₩84,181 | ₩80,493 | ₩82,639 | -0.03% | 1063.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩81,445 | ₩85,831 | ₩81,351 | ₩82,853 | +1.73% | 696.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,678 | ₩85,643 | ₩77,448 | ₩80,224 | -5.26% | 1321.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,214 | ₩86,287 | ₩84,221 | ₩85,442 | +0.27% | 553.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,816 | ₩85,013 | ₩78,575 | ₩84,892 | +7.71% | 846만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,198 | ₩81,338 | ₩75,959 | ₩78,615 | -1.97% | 1273.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,287 | ₩80,815 | ₩76,616 | ₩80,332 | +3.94% | 1044.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩79,004 | ₩79,648 | ₩76,442 | ₩77,944 | -1.34% | 815.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,846 | ₩79,165 | ₩74,551 | ₩78,186 | +4.46% | 1067.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,996 | ₩76,039 | ₩70,916 | ₩74,872 | +5.46% | 1491.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,178 | ₩73,075 | ₩69,910 | ₩70,862 | +0.97% | 1062.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,665 | ₩73,799 | ₩69,547 | ₩70,460 | -4.35% | 979.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,808 | ₩73,585 | ₩70,808 | ₩72,968 | +3.05% | 639.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,845 | ₩73,236 | ₩64,947 | ₩70,097 | +6.46% | 1047.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,458 | ₩65,497 | ₩62,251 | ₩65,175 | +2.71% | 627만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,857 | ₩62,975 | ₩58,710 | ₩62,921 | +6.91% | 700만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,877 | ₩61,419 | ₩58,830 | ₩59,420 | -0.76% | 709.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,671 | ₩60,923 | ₩55,718 | ₩59,595 | +5.16% | 479.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,961 | ₩57,261 | ₩53,894 | ₩56,054 | +3.88% | 662.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,841 | ₩55,490 | ₩52,405 | ₩53,599 | -0.45% | 849.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,775 | ₩52,526 | ₩51,373 | ₩52,405 | +1.22% | 373.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,453 | ₩51,963 | ₩51,077 | ₩51,413 | -0.08% | 276만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,525 | ₩54,538 | ₩50,554 | ₩50,648 | -7.11% | 900만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,954 | ₩55,557 | ₩53,492 | ₩54,189 | -1.39% | 408.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,444 | ₩55,785 | ₩52,821 | ₩54,833 | +0.71% | 465만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,928 | ₩54,256 | ₩52,218 | ₩53,948 | +1.93% | 361.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,458 | ₩54,833 | ₩52,754 | ₩53,586 | -1.60% | 538.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,753 | ₩56,014 | ₩54,189 | ₩54,565 | -0.34% | 452.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,854 | ₩54,887 | ₩53,063 | ₩54,431 | +1.07% | 615.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,851 | ₩54,055 | ₩48,851 | ₩53,385 | +9.28% | 1197.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,168 | ₩49,294 | ₩46,021 | ₩48,006 | +3.98% | 687.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,752 | ₩46,825 | ₩45,229 | ₩46,141 | +0.85% | 616.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩48,797 | ₩49,106 | ₩45,135 | ₩45,189 | -7.39% | 588.3만 |
|---|
| 2025.09.29–2025.10.03 | ₩47,590 | ₩49,790 | ₩47,456 | ₩48,797 | +2.54% | 1036.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩46,638 | ₩48,194 | ₩45,819 | ₩47,429 | +1.70% | 1166.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩47,925 | ₩48,972 | ₩46,705 | ₩46,839 | -2.27% | 658.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩47,402 | ₩49,065 | ₩46,463 | ₩48,059 | +1.39% | 1008.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩48,355 | ₩48,542 | ₩46,732 | ₩46,785 | -3.25% | 1117.5만 |
|---|
| 2025.08.28–2025.08.29 | ₩48,569 | ₩49,025 | ₩48,328 | ₩48,542 | -0.06% | 255.2만 |
|---|